VanEck Steel ETF (SLX)

Last Price108.90

Change+0.27 (0.25%)

NYSE· Last Trade: Sep 11th, 9:56 AM EDT

Historical Prices For VanEck Steel ETF (SLX)

Date Range:

2026-06-11 - 2026-09-11

Date	Open	High	Low	Close	Volume	Adjusted Close
9/10/2026	108.21	109.04	108.00	108.63	8,476	108.63
9/09/2026	111.09	111.29	110.65	111.10	8,072	111.10
9/08/2026	112.00	112.02	111.07	111.19	11,003	111.19
9/04/2026	110.86	111.15	110.66	110.99	9,792	110.99
9/03/2026	111.49	111.50	110.44	110.85	15,032	110.85
9/02/2026	109.38	110.33	109.38	110.26	15,209	110.26
9/01/2026	108.22	108.95	107.24	108.34	17,976	108.34
8/31/2026	109.00	109.28	107.99	108.01	6,359	108.01
8/28/2026	110.14	110.14	108.03	108.69	10,155	108.69
8/27/2026	108.96	109.73	108.50	109.73	13,744	109.73
8/26/2026	109.22	109.22	108.55	108.60	10,344	108.60
8/25/2026	108.47	109.07	107.73	108.91	11,956	108.91
8/24/2026	108.36	109.55	107.45	107.66	21,845	107.66
8/21/2026	106.39	107.88	106.39	107.20	27,482	107.20
8/20/2026	105.05	105.49	104.25	104.80	74,276	104.80
8/19/2026	108.36	108.98	105.70	106.70	56,035	106.70
8/18/2026	108.31	108.31	106.69	106.69	6,171	106.69
8/17/2026	107.73	108.32	107.73	108.30	14,209	108.30
8/14/2026	107.98	108.43	107.52	107.96	11,461	107.96
8/13/2026	109.81	109.81	108.17	108.50	25,554	108.50
8/12/2026	109.87	109.87	109.21	109.61	9,435	109.61
8/11/2026	110.24	110.95	109.28	109.34	17,585	109.34
8/10/2026	109.62	110.27	109.53	110.07	19,139	110.07
8/07/2026	109.73	110.44	109.42	110.02	21,587	110.02
8/06/2026	110.06	110.06	108.80	108.80	17,365	108.80
8/05/2026	108.99	110.30	108.99	110.00	17,289	110.00
8/04/2026	106.83	109.11	106.83	108.53	15,277	108.53
8/03/2026	104.12	105.59	103.72	105.59	23,083	105.59
7/31/2026	105.07	105.88	104.36	105.48	13,667	105.48
7/30/2026	104.77	106.54	104.45	106.43	59,413	106.43
7/29/2026	106.00	106.00	102.93	103.63	26,170	103.63
7/28/2026	103.70	105.02	103.49	104.41	7,565	104.41
7/27/2026	103.51	104.30	102.91	104.10	80,551	104.10
7/24/2026	102.11	103.75	102.11	103.49	22,284	103.49
7/23/2026	102.19	103.16	101.56	101.83	23,786	101.83
7/22/2026	100.85	102.06	100.85	101.67	28,889	101.67
7/21/2026	99.42	100.77	99.42	100.40	28,034	100.40
7/20/2026	100.05	100.67	98.85	99.00	16,941	99.00
7/17/2026	99.15	100.75	98.72	100.22	17,521	100.22
7/16/2026	100.45	101.53	100.09	100.28	20,999	100.28
7/15/2026	102.11	102.20	100.73	101.85	10,961	101.85
7/14/2026	101.23	101.63	100.67	101.25	17,376	101.25
7/13/2026	98.50	99.96	98.50	99.31	40,836	99.31
7/10/2026	98.51	99.51	98.50	99.12	16,515	99.12
7/09/2026	97.46	97.46	96.72	97.09	39,022	97.09
7/08/2026	96.61	97.65	96.20	97.33	34,461	97.33
7/07/2026	98.77	99.14	98.01	98.43	30,867	98.43
7/06/2026	99.04	100.13	99.04	100.13	35,577	100.13
7/02/2026	97.80	99.14	97.47	98.19	21,530	98.19
7/01/2026	97.46	97.92	96.86	96.86	29,061	96.86
6/30/2026	98.90	98.90	98.31	98.41	26,084	98.41
6/29/2026	99.69	100.40	98.69	99.20	36,301	99.20
6/26/2026	100.29	100.96	99.14	99.14	33,210	99.14
6/25/2026	100.44	101.65	100.22	101.05	58,354	101.05
6/24/2026	100.97	100.99	99.81	100.18	69,290	100.18
6/23/2026	102.61	102.64	100.91	101.78	140,219	101.78
6/22/2026	104.57	105.34	104.51	104.78	88,342	104.78
6/18/2026	107.38	107.38	105.25	105.35	40,918	105.35
6/17/2026	110.00	110.14	107.57	107.63	26,911	107.63
6/16/2026	111.48	111.82	110.43	110.43	22,748	110.43
6/15/2026	112.74	112.74	110.85	111.08	23,626	111.08
6/12/2026	109.91	111.24	109.84	110.85	49,176	110.85
6/11/2026	106.04	109.18	105.83	109.04	207,468	109.04